iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
25.21
+0.04 (0.16%)
At close: Sep 5, 2025, 4:00 PM
25.21
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.25 | 25.25 | 25.17 | 25.21 | 25.21 | 0.16% | 57,469 |
| Sep 4, 2025 | 25.17 | 25.17 | 25.10 | 25.17 | 25.17 | 0.32% | 64,840 |
| Sep 3, 2025 | 25.05 | 25.10 | 24.96 | 25.09 | 25.09 | -0.48% | 84,389 |
| Sep 2, 2025 | 25.23 | 25.28 | 25.21 | 25.21 | 24.97 | -0.28% | 57,968 |
| Aug 29, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.04 | -0.24% | 29,315 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.31 | 25.34 | 25.10 | 0.20% | 33,071 |
| Aug 27, 2025 | 25.28 | 25.30 | 25.25 | 25.29 | 25.05 | -0.04% | 35,830 |
| Aug 26, 2025 | 25.30 | 25.30 | 25.25 | 25.30 | 25.06 | - | 34,224 |
| Aug 25, 2025 | 25.32 | 25.32 | 25.25 | 25.30 | 25.06 | -0.08% | 43,592 |
| Aug 22, 2025 | 25.24 | 25.32 | 25.21 | 25.32 | 25.08 | 0.48% | 68,122 |
| Aug 21, 2025 | 25.24 | 25.24 | 25.15 | 25.20 | 24.96 | -0.18% | 45,496 |
| Aug 20, 2025 | 25.25 | 25.26 | 25.22 | 25.25 | 25.00 | - | 49,693 |
| Aug 19, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 25.00 | 0.14% | 48,448 |
| Aug 18, 2025 | 25.26 | 25.26 | 25.19 | 25.21 | 24.97 | -0.08% | 33,967 |
| Aug 15, 2025 | 25.27 | 25.27 | 25.21 | 25.23 | 24.99 | -0.11% | 37,669 |
| Aug 14, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.02 | 0.02% | 28,129 |
| Aug 13, 2025 | 25.28 | 25.28 | 25.25 | 25.26 | 25.01 | - | 46,502 |
| Aug 12, 2025 | 25.24 | 25.27 | 25.23 | 25.26 | 25.01 | 0.10% | 60,131 |
| Aug 11, 2025 | 25.22 | 25.25 | 25.21 | 25.23 | 24.99 | - | 74,987 |
| Aug 8, 2025 | 25.24 | 25.25 | 25.22 | 25.23 | 24.99 | -0.04% | 25,323 |
| Aug 7, 2025 | 25.21 | 25.25 | 25.19 | 25.24 | 25.00 | 0.08% | 105,717 |
| Aug 6, 2025 | 25.22 | 25.26 | 25.15 | 25.22 | 24.98 | -0.04% | 56,503 |
| Aug 5, 2025 | 25.24 | 25.24 | 25.21 | 25.23 | 24.99 | 0.02% | 55,554 |
| Aug 4, 2025 | 25.24 | 25.24 | 25.20 | 25.23 | 24.98 | -1.08% | 33,719 |
| Aug 1, 2025 | 25.45 | 25.54 | 25.45 | 25.50 | 24.94 | 0.08% | 38,211 |
| Jul 31, 2025 | 25.50 | 25.51 | 25.47 | 25.48 | 24.92 | 0.08% | 56,425 |
| Jul 30, 2025 | 25.47 | 25.48 | 25.45 | 25.46 | 24.90 | -0.08% | 32,600 |
| Jul 29, 2025 | 25.45 | 25.48 | 25.41 | 25.48 | 24.92 | 0.26% | 26,180 |
| Jul 28, 2025 | 25.38 | 25.43 | 25.38 | 25.42 | 24.86 | -0.02% | 39,923 |
| Jul 25, 2025 | 25.37 | 25.43 | 25.35 | 25.42 | 24.87 | 0.20% | 21,613 |
| Jul 24, 2025 | 25.38 | 25.44 | 25.34 | 25.37 | 24.82 | -0.10% | 96,318 |
| Jul 23, 2025 | 25.37 | 25.60 | 25.37 | 25.40 | 24.84 | 0.02% | 55,848 |
| Jul 22, 2025 | 25.34 | 25.39 | 25.33 | 25.39 | 24.84 | 0.08% | 26,321 |
| Jul 21, 2025 | 25.35 | 25.38 | 25.33 | 25.37 | 24.82 | 0.28% | 19,052 |
| Jul 18, 2025 | 25.26 | 25.33 | 25.26 | 25.30 | 24.75 | - | 26,976 |
| Jul 17, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 24.75 | 0.21% | 23,969 |
| Jul 16, 2025 | 25.24 | 25.26 | 25.16 | 25.25 | 24.70 | 0.11% | 34,929 |
| Jul 15, 2025 | 25.24 | 25.25 | 25.20 | 25.22 | 24.67 | 0.04% | 37,170 |
| Jul 14, 2025 | 25.20 | 25.24 | 25.20 | 25.21 | 24.66 | -0.16% | 83,762 |
| Jul 11, 2025 | 25.27 | 25.27 | 25.23 | 25.25 | 24.70 | -0.16% | 43,283 |
| Jul 10, 2025 | 25.26 | 25.30 | 25.24 | 25.29 | 24.74 | 0.12% | 73,352 |
| Jul 9, 2025 | 25.23 | 25.27 | 25.22 | 25.26 | 24.71 | 0.24% | 27,770 |
| Jul 8, 2025 | 25.26 | 25.26 | 25.18 | 25.20 | 24.65 | -0.12% | 180,923 |
| Jul 7, 2025 | 25.26 | 25.26 | 25.22 | 25.23 | 24.68 | -0.12% | 67,989 |
| Jul 3, 2025 | 25.27 | 25.27 | 25.23 | 25.26 | 24.71 | - | 58,956 |
| Jul 2, 2025 | 25.35 | 25.35 | 25.21 | 25.26 | 24.71 | -1.14% | 53,601 |
| Jul 1, 2025 | 25.56 | 25.56 | 25.51 | 25.55 | 24.71 | 0.12% | 46,485 |
| Jun 30, 2025 | 25.53 | 25.53 | 25.49 | 25.52 | 24.68 | 0.24% | 61,050 |
| Jun 27, 2025 | 25.45 | 25.51 | 25.45 | 25.46 | 24.62 | -0.12% | 50,813 |
| Jun 26, 2025 | 25.48 | 25.49 | 25.42 | 25.49 | 24.65 | 0.16% | 14,003 |